ADT - ADT Inc.
7.57
-0.120 -1.585%
Share volume: 22,126,260
Last Updated: 03-11-2025
Business Services/Services – Security:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$7.69
-0.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $7.60 | $7.60 | $7.79 | $7.79 | $7.41 | $7.41 | $7.57 | $7.57 | 22,126,260 | $22,126,260.00 |
| 03-10-2025 | $7.73 | $7.73 | $7.89 | $7.89 | $7.63 | $7.63 | $7.69 | $7.69 | 21,363,200 | $21,363,200.00 |
| 03-07-2025 | $7.67 | $7.67 | $7.80 | $7.80 | $7.63 | $7.63 | $7.80 | $7.80 | 23,615,884 | $23,615,884.00 |
| 03-06-2025 | $7.64 | $7.64 | $7.76 | $7.76 | $7.60 | $7.60 | $7.70 | $7.70 | 17,072,929 | $17,072,929.00 |
| 03-05-2025 | $7.66 | $7.66 | $7.72 | $7.72 | $7.61 | $7.61 | $7.70 | $7.70 | 18,784,973 | $18,784,973.00 |
| 03-04-2025 | $7.56 | $7.56 | $7.68 | $7.68 | $7.55 | $7.55 | $7.59 | $7.59 | 15,464,793 | $15,464,793.00 |
| 03-03-2025 | $7.74 | $7.74 | $7.80 | $7.80 | $7.50 | $7.50 | $7.69 | $7.69 | 66,576,474 | $66,576,474.00 |
| 02-28-2025 | $8.16 | $8.16 | $8.39 | $8.39 | $8.04 | $8.04 | $8.19 | $8.19 | 29,954,258 | $29,939,700.00 |
| 02-27-2025 | $7.93 | $7.93 | $8.33 | $8.33 | $7.67 | $7.67 | $8.12 | $8.12 | 28,329,328 | $28,329,328.00 |
| 02-26-2025 | $7.61 | $7.61 | $7.64 | $7.64 | $7.49 | $7.49 | $7.53 | $7.53 | 13,418,912 | $13,418,912.00 |